Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Acceptance Corp (OP: FACO )

3.800 +0.100 (+2.70%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.7600 0.7600 0.7600 0.7600 600 +0.01(+1.33%)
Nov 27, 2019 0.7600 0.7600 0.7350 0.7500 56,300 +0.00(+0.00%)
Nov 26, 2019 0.7350 0.7600 0.7350 0.7500 92,900 +0.00(+0.00%)
Nov 25, 2019 0.7500 0.7600 0.7350 0.7500 40,340 +0.00(+0.00%)
Nov 22, 2019 0.7350 0.7500 0.7350 0.7500 60,000 +0.00(+0.00%)
Nov 21, 2019 0.7350 0.7500 0.7350 0.7500 20,514 +0.00(+0.00%)
Nov 20, 2019 0.7500 0.7500 0.7500 0.7500 230 +0.00(+0.00%)
Nov 19, 2019 0.7150 0.7500 0.7150 0.7500 6,328 +0.00(+0.00%)
Nov 18, 2019 0.7500 0.7500 0.7500 0.7500 200 +0.01(+1.35%)
Nov 15, 2019 0.7400 0.7400 0.7050 0.7400 1,300 +0.00(+0.00%)
Nov 14, 2019 0.8088 0.9100 0.7300 0.7400 39,345 +0.00(+0.00%)
Nov 13, 2019 0.7200 0.7500 0.7000 0.7400 19,824 -0.01(-1.33%)
Nov 12, 2019 0.7350 0.8975 0.6800 0.7500 184,623 +0.00(+0.01%)
Nov 11, 2019 0.7210 0.7600 0.5700 0.7499 308,309 -0.00(-0.01%)
Nov 08, 2019 0.7500 0.7700 0.7200 0.7500 81,200 +0.00(+0.00%)
Nov 07, 2019 0.7700 0.7700 0.7400 0.7500 43,410 -0.02(-2.60%)
Nov 06, 2019 0.7500 0.7700 0.7200 0.7700 8,200 +0.02(+2.67%)
Nov 05, 2019 0.7500 0.7700 0.7200 0.7500 8,900 +0.00(+0.00%)
Nov 04, 2019 0.7300 0.7500 0.7100 0.7500 3,650 -0.02(-2.60%)
Nov 01, 2019 0.7252 0.7700 0.7200 0.7700 5,700 +0.00(+0.00%)
Oct 31, 2019 0.7700 0.7700 0.7230 0.7700 950 +0.00(+0.00%)
Oct 30, 2019 0.7700 0.7700 0.7500 0.7700 40,400 +0.01(+1.32%)
Oct 29, 2019 0.7600 0.7700 0.7400 0.7600 29,650 -0.01(-1.30%)
Oct 28, 2019 0.8050 0.8050 0.7600 0.7700 6,250 -0.07(-8.03%)
Oct 25, 2019 0.8372 0.8372 0.8372 0.8372 100 +0.02(+2.10%)
Oct 24, 2019 0.7200 0.8200 0.7200 0.8200 926 +0.02(+2.50%)
Oct 23, 2019 0.8200 0.8200 0.7100 0.8000 23,603 -0.05(-5.60%)
Oct 22, 2019 0.8100 0.8475 0.7700 0.8475 400 +0.05(+5.94%)
Oct 21, 2019 0.7412 0.8000 0.7308 0.8000 5,500 -0.05(-5.88%)
Oct 18, 2019 0.7600 0.8500 0.7000 0.8500 17,400 +0.09(+11.84%)
Oct 17, 2019 0.8100 0.8100 0.7500 0.7600 24,200 -0.03(-3.80%)
Oct 16, 2019 0.7900 0.7900 0.7900 0.7900 3,910 -0.11(-12.05%)
Oct 15, 2019 0.7904 0.8982 0.7600 0.8982 2,810 +0.06(+6.93%)
Oct 14, 2019 0.8750 0.8750 0.8400 0.8400 1,004 +0.07(+9.09%)
Oct 11, 2019 0.8400 0.8400 0.7700 115 -0.07(-8.33%)
Oct 10, 2019 0.7600 0.8400 0.7600 0.8400 15,850 +0.00(+0.00%)
Oct 09, 2019 0.8027 0.8400 0.7600 0.8400 5,350 +0.00(+0.00%)
Oct 08, 2019 0.7825 0.8500 0.7825 0.8400 24,700 -0.03(-3.45%)
Oct 07, 2019 0.7888 0.9000 0.7700 0.8700 24,280 +0.02(+2.35%)
Oct 04, 2019 0.8350 0.9000 0.8150 0.8500 3,400 +0.05(+6.25%)
Oct 03, 2019 0.8500 0.8500 0.8000 0.8000 32,610 -0.18(-18.37%)
Oct 02, 2019 0.9800 0.9800 0.9800 0.9800 150 +0.10(+11.36%)
Sep 30, 2019 0.8800 0.8800 0.8800 0 +0.01(+0.57%)
Sep 27, 2019 0.9000 0.9000 0.8750 0.8750 1,100 -0.01(-0.57%)
Sep 26, 2019 0.9000 0.9000 0.8550 0.8800 13,195 -0.02(-2.22%)
Sep 25, 2019 0.9914 0.9914 0.9000 0.9000 1,400 +0.00(+0.00%)
Sep 24, 2019 0.8650 0.9000 0.8650 0.9000 4,000 +0.00(+0.00%)
Sep 23, 2019 0.8550 0.9000 0.8550 0.9000 2,100 +0.00(+0.00%)
Sep 20, 2019 0.8900 0.9000 0.8900 0.9000 6,100 +0.00(+0.00%)
Sep 18, 2019 0.9000 0.9000 0.9000 0 +0.07(+8.43%)
Sep 17, 2019 0.8650 0.8999 0.8100 0.8300 7,855 -0.17(-17.00%)
Sep 16, 2019 0.8750 1.000 0.8500 1.000 1,317 +0.10(+11.11%)
Sep 13, 2019 0.8600 0.9000 0.8600 0.9000 8,000 +0.08(+9.76%)
Sep 12, 2019 0.8200 0.9000 0.8200 0.8200 10,800 -0.08(-8.89%)
Sep 11, 2019 0.9000 0.9000 0.8600 0.9000 9,199 +0.00(+0.00%)
Sep 10, 2019 0.8550 0.9000 0.8100 0.9000 11,017 +0.00(+0.00%)
Sep 09, 2019 0.8600 0.9000 0.8350 0.9000 6,798 +0.00(+0.00%)
Sep 06, 2019 0.9000 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Sep 05, 2019 0.8100 0.9000 0.8100 0.9000 5,999 +0.00(+0.00%)
Sep 04, 2019 0.9000 0.9000 0.8550 0.9000 6,555 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.